Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 27.07 | 27.14 | 26.63 | 26.97 | 604,934 | -0.24(-0.88%) |
Aug 13, 2024 | 27.04 | 27.59 | 26.98 | 27.21 | 985,066 | -0.04(-0.15%) |
Aug 12, 2024 | 26.23 | 27.41 | 26.14 | 27.25 | 1,010,693 | +1.02(+3.89%) |
Aug 09, 2024 | 25.77 | 26.25 | 25.17 | 26.23 | 993,173 | +0.73(+2.86%) |
Aug 08, 2024 | 26.18 | 26.63 | 24.96 | 25.50 | 1,679,406 | -1.26(-4.71%) |
Aug 07, 2024 | 28.30 | 28.46 | 26.62 | 26.76 | 858,930 | -1.07(-3.84%) |
Aug 06, 2024 | 27.07 | 28.09 | 26.88 | 27.83 | 900,175 | -1.28(-4.40%) |
Aug 02, 2024 | 29.11 | 0 | -1.55(-5.06%) | |||
Aug 01, 2024 | 31.63 | 31.94 | 30.11 | 30.66 | 659,203 | -1.08(-3.40%) |
Jul 31, 2024 | 31.30 | 32.02 | 31.23 | 31.74 | 796,917 | +1.08(+3.52%) |
Jul 30, 2024 | 30.24 | 30.90 | 30.04 | 30.66 | 530,261 | +0.57(+1.89%) |
Jul 29, 2024 | 29.99 | 30.17 | 29.46 | 30.09 | 764,567 | +0.37(+1.24%) |
Jul 26, 2024 | 29.97 | 30.08 | 29.38 | 29.72 | 558,438 | +0.11(+0.37%) |
Jul 25, 2024 | 30.01 | 30.31 | 29.50 | 29.61 | 1,344,150 | -1.74(-5.55%) |
Jul 24, 2024 | 31.78 | 32.43 | 31.26 | 31.35 | 550,581 | -0.24(-0.76%) |
Jul 23, 2024 | 31.43 | 31.69 | 31.28 | 31.59 | 314,033 | +0.15(+0.48%) |
Jul 22, 2024 | 30.75 | 31.58 | 30.56 | 31.44 | 636,333 | +0.49(+1.58%) |
Jul 19, 2024 | 30.08 | 31.20 | 29.83 | 30.95 | 758,663 | -0.50(-1.59%) |
Jul 18, 2024 | 32.35 | 32.40 | 31.34 | 31.45 | 971,119 | -0.82(-2.54%) |
Jul 17, 2024 | 33.00 | 33.10 | 31.96 | 32.27 | 887,294 | -0.80(-2.42%) |
Jul 16, 2024 | 31.98 | 33.20 | 31.69 | 33.07 | 837,973 | +1.34(+4.22%) |
Jul 15, 2024 | 32.16 | 32.33 | 31.51 | 31.73 | 565,607 | -0.61(-1.89%) |
Jul 12, 2024 | 32.01 | 32.89 | 32.00 | 32.34 | 490,151 | -0.38(-1.16%) |
Jul 11, 2024 | 31.77 | 32.86 | 31.59 | 32.72 | 984,831 | +1.88(+6.10%) |
Jul 10, 2024 | 29.84 | 30.91 | 29.79 | 30.84 | 589,718 | +1.50(+5.11%) |
Jul 09, 2024 | 29.29 | 29.78 | 29.11 | 29.34 | 496,030 | -0.06(-0.20%) |
Jul 08, 2024 | 29.01 | 29.40 | 28.74 | 29.40 | 743,616 | +0.08(+0.27%) |
Jul 05, 2024 | 28.85 | 29.72 | 28.84 | 29.32 | 771,352 | +0.76(+2.66%) |
Jul 04, 2024 | 28.38 | 28.70 | 28.38 | 28.56 | 81,536 | +0.01(+0.04%) |
Jul 03, 2024 | 27.90 | 28.78 | 27.90 | 28.55 | 612,720 | +1.34(+4.92%) |
Jul 02, 2024 | 27.13 | 27.30 | 26.78 | 27.21 | 469,473 | +0.02(+0.07%) |
Jun 28, 2024 | 27.19 | 0 | -0.50(-1.81%) | |||
Jun 27, 2024 | 27.85 | 28.17 | 27.66 | 27.69 | 566,503 | +0.13(+0.47%) |
Jun 26, 2024 | 26.82 | 27.57 | 26.76 | 27.56 | 471,589 | +0.55(+2.04%) |
Jun 25, 2024 | 27.46 | 27.46 | 26.88 | 27.01 | 548,302 | -0.69(-2.49%) |
Jun 24, 2024 | 27.92 | 28.16 | 27.52 | 27.70 | 442,656 | -0.13(-0.47%) |
Jun 21, 2024 | 28.14 | 28.15 | 27.49 | 27.83 | 1,329,202 | -0.51(-1.80%) |
Jun 20, 2024 | 27.60 | 28.60 | 27.54 | 28.34 | 1,106,624 | +1.04(+3.81%) |
Jun 19, 2024 | 27.60 | 27.60 | 27.09 | 27.30 | 192,365 | -0.04(-0.15%) |
Jun 18, 2024 | 26.83 | 27.65 | 26.68 | 27.34 | 639,765 | +0.41(+1.52%) |
Jun 17, 2024 | 27.04 | 27.20 | 26.67 | 26.93 | 505,497 | -0.38(-1.39%) |
Jun 14, 2024 | 27.45 | 27.55 | 26.76 | 27.31 | 580,230 | +0.15(+0.55%) |
Jun 13, 2024 | 27.74 | 28.07 | 26.96 | 27.16 | 426,173 | -0.70(-2.51%) |
Jun 12, 2024 | 28.44 | 28.75 | 27.69 | 27.86 | 786,977 | +0.26(+0.94%) |
Jun 11, 2024 | 27.28 | 27.71 | 26.89 | 27.60 | 516,782 | +0.01(+0.04%) |
Jun 10, 2024 | 27.56 | 27.61 | 26.69 | 27.59 | 918,128 | +0.22(+0.80%) |
Jun 07, 2024 | 28.20 | 28.42 | 27.22 | 27.37 | 1,012,469 | -2.16(-7.31%) |
Jun 06, 2024 | 28.30 | 29.61 | 28.30 | 29.53 | 741,704 | +1.32(+4.68%) |
Jun 05, 2024 | 27.71 | 28.29 | 27.62 | 28.21 | 1,150,418 | +0.56(+2.03%) |
Jun 04, 2024 | 29.08 | 29.16 | 27.58 | 27.65 | 703,967 | -1.96(-6.62%) |